Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.18
+0.26 (0.84%)
At close: Jun 26, 2025
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.84% |
| Jun 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.23% |
| Jun 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.32% |
| Jun 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% |
| Jun 20, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.18% |
| Jun 18, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.30 | -0.33% |
| Jun 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.40 | -0.78% |
| Jun 16, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.64 | 0.72% |
| Jun 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.42 | -1.29% |
| Jun 12, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.82 | -0.19% |
| Jun 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.88 | 0.36% |
| Jun 10, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.77 | 0.69% |
| Jun 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.56 | 0.69% |
| Jun 6, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.35 | 0.36% |
| Jun 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.24 | 0.46% |
| Jun 4, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.10 | 0.84% |
| Jun 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.85 | 0.23% |
| Jun 2, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.79 | 0.61% |
| May 30, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.61 | -1.00% |
| May 29, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.90 | 0.20% |
| May 28, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.84 | -0.40% |
| May 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.96 | -0.33% |
| May 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.06 | 0.30% |
| May 22, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.97 | -0.27% |
| May 21, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.05 | 0.03% |
| May 20, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.04 | -0.33% |
| May 19, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.14 | 0.10% |
| May 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 0.03% |
| May 15, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.10 | -0.20% |
| May 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.16 | 0.73% |
| May 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.94 | 0.20% |
| May 12, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.88 | 2.57% |
| May 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | 0.38% |
| May 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.03 | -0.27% |
| May 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.11 | -0.34% |
| May 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.21 | 0.14% |
| May 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.17 | 0.14% |
| May 2, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | 1.92% |
| May 1, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | 0.24% |
| Apr 30, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.51 | 0.35% |
| Apr 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.41 | 0.32% |
| Apr 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 0.28% |
| Apr 25, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | -0.32% |
| Apr 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.33 | 0.92% |
| Apr 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.07 | 1.19% |
| Apr 22, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.74 | 1.38% |
| Apr 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.36 | 0.07% |
| Apr 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.34 | 0.92% |
| Apr 16, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.09 | -1.27% |
| Apr 15, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.44 | 0.47% |